Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-12-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2024-12-31 | $0.11 | $0.11 | 4,328,500 |
| 2024-12-30 | $0.11 | $0.11 | 8,981,700 |
| 2024-12-27 | $0.12 | $0.12 | 2,236,800 |
| 2024-12-26 | $0.12 | $0.12 | 1,496,800 |
| 2024-12-24 | $0.12 | $0.12 | 1,556,900 |
| 2024-12-23 | $0.12 | $0.12 | 1,875,700 |
| 2024-12-20 | $0.12 | $0.12 | 4,229,100 |
| 2024-12-19 | $0.12 | $0.12 | 2,399,200 |
| 2024-12-18 | $0.12 | $0.12 | 2,336,700 |
| 2024-12-17 | $0.13 | $0.13 | 1,944,200 |
| 2024-12-16 | $0.14 | $0.14 | 2,687,000 |
| 2024-12-13 | $0.14 | $0.14 | 1,923,800 |
| 2024-12-12 | $0.13 | $0.13 | 1,204,900 |
| 2024-12-11 | $0.12 | $0.12 | 3,060,700 |
| 2024-12-10 | $0.13 | $0.13 | 1,941,700 |
| 2024-12-09 | $0.13 | $0.13 | 5,060,400 |
| 2024-12-06 | $0.11 | $0.11 | 2,325,200 |
| 2024-12-05 | $0.11 | $0.11 | 1,832,600 |
| 2024-12-04 | $0.11 | $0.11 | 1,846,000 |
| 2024-12-03 | $0.11 | $0.11 | 2,247,600 |
| 2024-12-02 | $0.12 | $0.12 | 1,358,000 |
| 2024-11-29 | $0.11 | $0.11 | 2,132,900 |
| 2024-11-27 | $0.12 | $0.12 | 1,894,500 |
| 2024-11-26 | $0.12 | $0.12 | 627,300 |
| 2024-11-25 | $0.12 | $0.12 | 894,500 |
| 2024-11-22 | $0.12 | $0.12 | 4,322,600 |
| 2024-11-21 | $0.12 | $0.12 | 2,861,100 |
| 2024-11-20 | $0.12 | $0.12 | 1,858,000 |
| 2024-11-19 | $0.12 | $0.12 | 1,775,300 |
| 2024-11-18 | $0.12 | $0.12 | 1,367,600 |
| 2024-11-15 | $0.12 | $0.12 | 3,225,000 |
| 2024-11-14 | $0.12 | $0.12 | 2,795,700 |
| 2024-11-13 | $0.13 | $0.13 | 721,400 |
| 2024-11-12 | $0.13 | $0.13 | 1,569,300 |
| 2024-11-11 | $0.13 | $0.13 | 1,717,800 |
| 2024-11-08 | $0.12 | $0.12 | 3,398,100 |
| 2024-11-07 | $0.12 | $0.12 | 1,769,200 |
| 2024-11-06 | $0.13 | $0.13 | 1,608,200 |
| 2024-11-05 | $0.12 | $0.12 | 3,522,100 |
| 2024-11-04 | $0.12 | $0.12 | 4,994,300 |
| 2024-11-01 | $0.13 | $0.13 | 2,682,900 |
| 2024-10-31 | $0.13 | $0.13 | 2,460,400 |
| 2024-10-30 | $0.13 | $0.13 | 2,846,600 |
| 2024-10-29 | $0.13 | $0.13 | 4,229,700 |
| 2024-10-28 | $0.13 | $0.13 | 2,406,100 |
| 2024-10-25 | $0.13 | $0.13 | 3,586,500 |
| 2024-10-24 | $0.14 | $0.14 | 3,402,900 |
| 2024-10-23 | $0.13 | $0.13 | 6,437,200 |
| 2024-10-22 | $0.14 | $0.14 | 4,189,000 |
| 2024-10-21 | $0.14 | $0.14 | 2,274,800 |
| 2024-10-18 | $0.15 | $0.15 | 1,719,200 |
| 2024-10-17 | $0.14 | $0.14 | 2,287,600 |
| 2024-10-16 | $0.14 | $0.14 | 2,103,700 |
| 2024-10-15 | $0.14 | $0.14 | 5,344,000 |
| 2024-10-14 | $0.15 | $0.15 | 2,481,100 |
| 2024-10-11 | $0.15 | $0.15 | 5,385,300 |
| 2024-10-10 | $0.14 | $0.14 | 3,839,300 |
| 2024-10-09 | $0.15 | $0.15 | 1,859,300 |
| 2024-10-08 | $0.15 | $0.15 | 1,621,800 |
| 2024-10-07 | $0.15 | $0.15 | 4,142,600 |
| 2024-10-04 | $0.15 | $0.15 | 2,857,800 |
| 2024-10-03 | $0.14 | $0.14 | 1,662,500 |
| 2024-10-02 | $0.15 | $0.15 | 2,703,000 |
| 2024-10-01 | $0.15 | $0.15 | 2,985,500 |
| 2024-09-30 | $0.16 | $0.16 | 1,690,000 |
| 2024-09-27 | $0.16 | $0.16 | 800,300 |
| 2024-09-26 | $0.16 | $0.16 | 695,500 |
| 2024-09-25 | $0.16 | $0.16 | 2,344,700 |
| 2024-09-24 | $0.17 | $0.17 | 6,284,000 |
| 2024-09-23 | $0.16 | $0.16 | 5,016,800 |
| 2024-09-20 | $0.16 | $0.16 | 896,000 |
| 2024-09-19 | $0.16 | $0.16 | 551,000 |
| 2024-09-18 | $0.16 | $0.16 | 1,191,200 |
| 2024-09-17 | $0.17 | $0.17 | 802,500 |
| 2024-09-16 | $0.16 | $0.16 | 1,204,100 |
| 2024-09-13 | $0.15 | $0.15 | 615,400 |
| 2024-09-12 | $0.15 | $0.15 | 1,096,800 |
| 2024-09-11 | $0.15 | $0.15 | 2,609,600 |
| 2024-09-10 | $0.15 | $0.15 | 2,063,500 |
| 2024-09-09 | $0.16 | $0.16 | 1,715,900 |
| 2024-09-06 | $0.15 | $0.15 | 1,759,100 |
| 2024-09-05 | $0.16 | $0.16 | 6,341,600 |
| 2024-09-04 | $0.16 | $0.16 | 3,722,600 |
| 2024-09-03 | $0.16 | $0.16 | 2,220,800 |
| 2024-08-30 | $0.15 | $0.15 | 1,971,600 |
| 2024-08-29 | $0.14 | $0.14 | 1,898,400 |
| 2024-08-28 | $0.13 | $0.13 | 1,146,700 |
| 2024-08-27 | $0.13 | $0.13 | 1,043,600 |
| 2024-08-26 | $0.13 | $0.13 | 2,088,200 |
| 2024-08-23 | $0.13 | $0.13 | 2,818,800 |
| 2024-08-22 | $0.12 | $0.12 | 1,072,800 |
| 2024-08-21 | $0.12 | $0.12 | 1,278,400 |
| 2024-08-20 | $0.12 | $0.12 | 1,667,900 |
| 2024-08-19 | $0.12 | $0.12 | 1,665,200 |
| 2024-08-16 | $0.12 | $0.12 | 1,020,100 |
| 2024-08-15 | $0.12 | $0.12 | 7,606,100 |
| 2024-08-14 | $0.13 | $0.13 | 258,200 |
| 2024-08-13 | $0.13 | $0.13 | 2,363,900 |
| 2024-08-12 | $0.13 | $0.13 | 1,270,800 |
| 2024-08-09 | $0.13 | $0.13 | 10,039,300 |
| 2024-08-08 | $0.13 | $0.13 | 1,087,400 |
| 2024-08-07 | $0.13 | $0.13 | 1,093,400 |
| 2024-08-06 | $0.13 | $0.13 | 9,112,300 |
| 2024-08-05 | $0.13 | $0.13 | 2,999,600 |
| 2024-08-02 | $0.14 | $0.14 | 647,700 |
| 2024-08-01 | $0.14 | $0.14 | 398,500 |
| 2024-07-31 | $0.14 | $0.14 | 1,104,200 |
| 2024-07-30 | $0.14 | $0.14 | 921,500 |
| 2024-07-29 | $0.14 | $0.14 | 496,100 |
| 2024-07-26 | $0.14 | $0.14 | 746,800 |
| 2024-07-25 | $0.14 | $0.14 | 1,757,200 |
| 2024-07-24 | $0.14 | $0.14 | 468,600 |
| 2024-07-23 | $0.14 | $0.14 | 1,638,100 |
| 2024-07-22 | $0.14 | $0.14 | 1,187,700 |
| 2024-07-19 | $0.14 | $0.14 | 1,190,800 |
| 2024-07-18 | $0.14 | $0.14 | 3,930,000 |
| 2024-07-17 | $0.14 | $0.14 | 1,562,900 |
| 2024-07-16 | $0.14 | $0.14 | 1,881,800 |
| 2024-07-15 | $0.14 | $0.14 | 1,164,600 |
| 2024-07-12 | $0.14 | $0.14 | 955,900 |
| 2024-07-11 | $0.14 | $0.14 | 1,263,700 |
| 2024-07-10 | $0.14 | $0.14 | 4,723,600 |
| 2024-07-09 | $0.15 | $0.15 | 4,962,300 |
| 2024-07-08 | $0.14 | $0.14 | 1,348,000 |
| 2024-07-05 | $0.14 | $0.14 | 900,700 |
| 2024-07-03 | $0.14 | $0.14 | 2,042,400 |
| 2024-07-02 | $0.14 | $0.14 | 655,100 |
| 2024-07-01 | $0.14 | $0.14 | 670,300 |
| 2024-06-28 | $0.14 | $0.14 | 3,337,100 |
| 2024-06-27 | $0.15 | $0.15 | 1,255,600 |
| 2024-06-26 | $0.15 | $0.15 | 2,576,900 |
| 2024-06-25 | $0.14 | $0.14 | 667,600 |
| 2024-06-24 | $0.14 | $0.14 | 631,000 |
| 2024-06-21 | $0.14 | $0.14 | 379,500 |
| 2024-06-20 | $0.14 | $0.14 | 3,902,700 |
| 2024-06-18 | $0.13 | $0.13 | 1,693,500 |
| 2024-06-17 | $0.13 | $0.13 | 2,881,400 |
| 2024-06-14 | $0.13 | $0.13 | 3,709,400 |
| 2024-06-13 | $0.14 | $0.14 | 2,480,700 |
| 2024-06-12 | $0.14 | $0.14 | 3,112,700 |
| 2024-06-11 | $0.14 | $0.14 | 9,213,100 |
| 2024-06-10 | $0.15 | $0.15 | 2,370,000 |
| 2024-06-07 | $0.15 | $0.15 | 3,224,200 |
| 2024-06-06 | $0.15 | $0.15 | 2,097,200 |
| 2024-06-05 | $0.15 | $0.15 | 2,883,500 |
| 2024-06-04 | $0.15 | $0.15 | 3,649,200 |
| 2024-06-03 | $0.15 | $0.15 | 9,734,300 |
| 2024-05-31 | $0.16 | $0.16 | 19,513,900 |
| 2024-05-30 | $0.22 | $0.22 | 5,893,100 |
| 2024-05-29 | $0.24 | $0.24 | 7,028,800 |
| 2024-05-28 | $0.30 | $0.30 | 8,680,300 |
| 2024-05-24 | $0.24 | $0.24 | 771,100 |
| 2024-05-23 | $0.24 | $0.24 | 2,811,600 |
| 2024-05-22 | $0.24 | $0.24 | 3,755,500 |
| 2024-05-21 | $0.21 | $0.21 | 594,800 |
| 2024-05-20 | $0.20 | $0.20 | 1,307,400 |
| 2024-05-17 | $0.20 | $0.20 | 3,910,100 |
| 2024-05-16 | $0.18 | $0.18 | 2,247,500 |
| 2024-05-15 | $0.17 | $0.17 | 477,700 |
| 2024-05-14 | $0.17 | $0.17 | 869,700 |
| 2024-05-13 | $0.15 | $0.15 | 338,100 |
| 2024-05-10 | $0.15 | $0.15 | 410,900 |
| 2024-05-09 | $0.14 | $0.14 | 584,700 |
| 2024-05-08 | $0.15 | $0.15 | 758,500 |
| 2024-05-07 | $0.15 | $0.15 | 448,900 |
| 2024-05-06 | $0.15 | $0.15 | 908,100 |
| 2024-05-03 | $0.15 | $0.15 | 1,476,000 |
| 2024-05-02 | $0.14 | $0.14 | 872,000 |
| 2024-05-01 | $0.14 | $0.14 | 1,760,500 |
| 2024-04-30 | $0.14 | $0.14 | 536,800 |
| 2024-04-29 | $0.14 | $0.14 | 563,100 |
| 2024-04-26 | $0.14 | $0.14 | 2,217,100 |
| 2024-04-25 | $0.15 | $0.15 | 420,700 |
| 2024-04-24 | $0.15 | $0.15 | 648,600 |
| 2024-04-23 | $0.15 | $0.15 | 423,600 |
| 2024-04-22 | $0.15 | $0.15 | 790,000 |
| 2024-04-19 | $0.16 | $0.16 | 663,000 |
| 2024-04-18 | $0.15 | $0.15 | 806,900 |
| 2024-04-17 | $0.15 | $0.15 | 700,500 |
| 2024-04-16 | $0.15 | $0.15 | 1,479,700 |
| 2024-04-15 | $0.14 | $0.14 | 4,669,400 |
| 2024-04-12 | $0.16 | $0.16 | 974,800 |
| 2024-04-11 | $0.16 | $0.16 | 1,015,200 |
| 2024-04-10 | $0.16 | $0.16 | 1,022,900 |
| 2024-04-09 | $0.16 | $0.16 | 1,632,500 |
| 2024-04-08 | $0.17 | $0.17 | 1,272,800 |
| 2024-04-05 | $0.17 | $0.17 | 888,400 |
| 2024-04-04 | $0.16 | $0.16 | 1,078,100 |
| 2024-04-03 | $0.16 | $0.16 | 1,461,300 |
| 2024-04-02 | $0.16 | $0.16 | 3,192,600 |
| 2024-04-01 | $0.16 | $0.16 | 525,000 |
| 2024-03-28 | $0.16 | $0.16 | 2,700,800 |
| 2024-03-27 | $0.17 | $0.17 | 1,146,000 |
| 2024-03-26 | $0.17 | $0.17 | 772,900 |
| 2024-03-25 | $0.17 | $0.17 | 816,200 |
| 2024-03-22 | $0.16 | $0.16 | 897,900 |
| 2024-03-21 | $0.16 | $0.16 | 2,898,600 |
| 2024-03-20 | $0.16 | $0.16 | 1,089,500 |
| 2024-03-19 | $0.17 | $0.17 | 583,000 |
| 2024-03-18 | $0.17 | $0.17 | 2,086,800 |
| 2024-03-15 | $0.17 | $0.17 | 861,000 |
| 2024-03-14 | $0.17 | $0.17 | 1,908,100 |
| 2024-03-13 | $0.18 | $0.18 | 812,600 |
| 2024-03-12 | $0.18 | $0.18 | 1,754,900 |
| 2024-03-11 | $0.18 | $0.18 | 1,809,800 |
| 2024-03-08 | $0.19 | $0.19 | 3,964,900 |
| 2024-03-07 | $0.18 | $0.18 | 2,514,900 |
| 2024-03-06 | $0.20 | $0.20 | 2,942,000 |
| 2024-03-05 | $0.20 | $0.20 | 8,947,300 |
| 2024-03-04 | $0.25 | $0.25 | 4,249,000 |
| 2024-03-01 | $0.20 | $0.20 | 8,236,300 |
| 2024-02-29 | $0.26 | $0.26 | 14,928,100 |
| 2024-02-28 | $0.16 | $0.16 | 1,325,400 |
| 2024-02-27 | $0.16 | $0.16 | 1,794,700 |
| 2024-02-26 | $0.17 | $0.17 | 2,455,300 |
| 2024-02-23 | $0.17 | $0.17 | 6,837,000 |
| 2024-02-22 | $0.17 | $0.17 | 1,294,900 |
| 2024-02-21 | $0.16 | $0.16 | 765,600 |
| 2024-02-20 | $0.17 | $0.17 | 985,200 |
| 2024-02-16 | $0.17 | $0.17 | 2,966,200 |
| 2024-02-15 | $0.17 | $0.17 | 1,949,800 |
| 2024-02-14 | $0.17 | $0.17 | 2,864,300 |
| 2024-02-13 | $0.17 | $0.17 | 1,740,600 |
| 2024-02-12 | $0.17 | $0.17 | 7,715,800 |
| 2024-02-09 | $0.17 | $0.17 | 605,600 |
| 2024-02-08 | $0.16 | $0.16 | 1,241,000 |
| 2024-02-07 | $0.16 | $0.16 | 3,110,000 |
| 2024-02-06 | $0.16 | $0.16 | 1,551,500 |
| 2024-02-05 | $0.16 | $0.16 | 1,878,400 |
| 2024-02-02 | $0.17 | $0.17 | 4,134,400 |
| 2024-02-01 | $0.18 | $0.18 | 4,766,600 |
| 2024-01-31 | $0.17 | $0.17 | 5,352,800 |
| 2024-01-30 | $0.17 | $0.17 | 10,097,200 |
| 2024-01-29 | $0.17 | $0.17 | 4,330,700 |
| 2024-01-26 | $0.16 | $0.16 | 6,801,500 |
| 2024-01-25 | $0.16 | $0.16 | 3,969,600 |
| 2024-01-24 | $0.18 | $0.18 | 11,571,700 |
| 2024-01-23 | $0.16 | $0.16 | 1,836,000 |
| 2024-01-22 | $0.18 | $0.18 | 1,901,800 |
| 2024-01-19 | $0.18 | $0.18 | 1,260,900 |
| 2024-01-18 | $0.18 | $0.18 | 3,301,300 |
| 2024-01-17 | $0.19 | $0.19 | 2,063,900 |
| 2024-01-16 | $0.20 | $0.20 | 1,492,200 |
| 2024-01-12 | $0.21 | $0.21 | 3,259,300 |
| 2024-01-11 | $0.22 | $0.22 | 1,352,100 |
| 2024-01-10 | $0.21 | $0.21 | 673,300 |
| 2024-01-09 | $0.21 | $0.21 | 1,334,400 |
| 2024-01-08 | $0.22 | $0.22 | 2,574,800 |
| 2024-01-05 | $0.20 | $0.20 | 388,000 |
| 2024-01-04 | $0.19 | $0.19 | 2,755,400 |
| 2024-01-03 | $0.21 | $0.21 | 3,616,300 |
| 2024-01-02 | $0.20 | $0.20 | 1,053,600 |